Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.81 | 21.81 | 21.77 | 21.77 | 294 | -0.37(-1.68%) |
May 27, 2022 | 22.08 | 22.15 | 22.07 | 22.15 | 2,943 | +0.92(+4.33%) |
May 26, 2022 | 20.99 | 21.33 | 20.99 | 21.23 | 2,030 | +0.87(+4.28%) |
May 25, 2022 | 20.16 | 20.46 | 20.15 | 20.35 | 836 | +0.50(+2.54%) |
May 24, 2022 | 19.71 | 19.85 | 19.50 | 19.85 | 6,344 | -0.26(-1.31%) |
May 23, 2022 | 19.98 | 20.21 | 19.68 | 20.11 | 862 | +0.53(+2.70%) |
May 20, 2022 | 19.86 | 19.86 | 18.89 | 19.58 | 11,316 | -0.05(-0.23%) |
May 19, 2022 | 19.66 | 19.86 | 19.46 | 19.63 | 5,830 | -0.01(-0.06%) |
May 18, 2022 | 20.75 | 20.76 | 19.64 | 19.64 | 960 | -1.69(-7.93%) |
May 17, 2022 | 20.99 | 21.33 | 20.90 | 21.33 | 1,416 | +0.92(+4.49%) |
May 16, 2022 | 20.32 | 20.64 | 20.32 | 20.42 | 566 | -0.13(-0.61%) |
May 13, 2022 | 20.60 | 20.60 | 20.53 | 20.54 | 1,445 | +0.81(+4.12%) |
May 12, 2022 | 19.36 | 19.73 | 19.36 | 19.73 | 3,175 | +0.21(+1.08%) |
May 11, 2022 | 20.07 | 20.38 | 19.52 | 19.52 | 543 | -0.51(-2.56%) |
May 10, 2022 | 20.51 | 20.54 | 20.03 | 20.03 | 843 | -0.13(-0.66%) |
May 09, 2022 | 20.78 | 20.78 | 20.16 | 20.16 | 2,782 | -1.25(-5.85%) |
May 06, 2022 | 21.06 | 21.69 | 21.02 | 21.42 | 3,845 | -0.35(-1.62%) |
May 05, 2022 | 22.61 | 22.64 | 21.62 | 21.77 | 4,462 | -1.45(-6.25%) |
May 04, 2022 | 21.97 | 23.22 | 21.97 | 23.22 | 672 | +1.19(+5.40%) |
May 03, 2022 | 21.77 | 22.07 | 21.77 | 22.03 | 289 | +0.41(+1.89%) |
May 02, 2022 | 21.62 | 21.62 | 21.62 | 21.62 | 121 | +0.11(+0.53%) |
Apr 29, 2022 | 22.82 | 22.82 | 21.50 | 21.51 | 2,515 | -1.40(-6.10%) |
Apr 28, 2022 | 22.18 | 23.05 | 22.18 | 22.91 | 1,534 | +0.74(+3.33%) |
Apr 27, 2022 | 22.11 | 22.20 | 22.11 | 22.17 | 899 | +0.03(+0.12%) |
Apr 26, 2022 | 22.59 | 22.62 | 22.14 | 22.14 | 2,426 | -0.21(-0.95%) |
Apr 25, 2022 | 22.52 | 22.54 | 22.35 | 22.35 | 1,229 | -0.73(-3.16%) |
Apr 22, 2022 | 23.98 | 24.00 | 23.08 | 23.08 | 2,047 | -1.32(-5.41%) |
Apr 21, 2022 | 25.16 | 25.16 | 24.40 | 24.40 | 500 | -0.72(-2.87%) |
Apr 20, 2022 | 25.14 | 25.26 | 24.98 | 25.12 | 3,560 | +0.35(+1.40%) |
Apr 19, 2022 | 24.63 | 24.78 | 24.63 | 24.78 | 604 | +0.88(+3.66%) |
Apr 18, 2022 | 24.11 | 24.13 | 23.90 | 23.90 | 489 | -0.18(-0.77%) |
Apr 14, 2022 | 24.44 | 24.44 | 24.09 | 24.09 | 208 | -0.31(-1.26%) |
Apr 13, 2022 | 24.39 | 24.39 | 24.39 | 24.39 | 18 | +0.53(+2.23%) |
Apr 12, 2022 | 24.27 | 24.27 | 23.86 | 23.86 | 180 | -0.12(-0.50%) |
Apr 11, 2022 | 23.98 | 23.98 | 23.98 | 23.98 | 51 | -0.47(-1.93%) |
Apr 08, 2022 | 24.53 | 24.71 | 24.45 | 24.45 | 933 | +0.05(+0.19%) |
Apr 07, 2022 | 24.18 | 24.41 | 24.18 | 24.41 | 438 | +0.16(+0.66%) |
Apr 06, 2022 | 24.19 | 24.25 | 24.19 | 24.25 | 607 | -0.23(-0.92%) |
Apr 05, 2022 | 24.47 | 24.47 | 24.47 | 24.47 | 35 | -0.52(-2.08%) |
Apr 04, 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 59 | +0.08(+0.34%) |
Apr 01, 2022 | 24.91 | 24.91 | 24.91 | 24.91 | 272 | +0.08(+0.32%) |
Mar 31, 2022 | 24.83 | 24.83 | 24.83 | 24.83 | 157 | -0.56(-2.21%) |
Mar 30, 2022 | 25.84 | 25.84 | 25.39 | 25.39 | 801 | -0.42(-1.64%) |
Mar 29, 2022 | 25.81 | 25.81 | 25.81 | 25.81 | 45 | +0.84(+3.38%) |
Mar 28, 2022 | 24.71 | 24.97 | 24.65 | 24.97 | 1,000 | +0.11(+0.45%) |
Mar 25, 2022 | 24.63 | 24.86 | 24.63 | 24.86 | 531 | +0.32(+1.32%) |
Mar 24, 2022 | 24.10 | 24.53 | 24.10 | 24.53 | 230 | +0.52(+2.15%) |
Mar 23, 2022 | 24.34 | 24.34 | 24.02 | 24.02 | 387 | -0.65(-2.62%) |
Mar 22, 2022 | 24.66 | 24.66 | 24.66 | 24.66 | 43 | +0.39(+1.61%) |
Mar 21, 2022 | 24.28 | 24.47 | 24.26 | 24.27 | 2,754 | -0.18(-0.75%) |
Mar 18, 2022 | 24.12 | 24.46 | 24.12 | 24.46 | 1,662 | +0.42(+1.74%) |
Mar 17, 2022 | 23.90 | 24.04 | 23.88 | 24.04 | 865 | +0.60(+2.54%) |
Mar 16, 2022 | 23.12 | 23.44 | 23.12 | 23.44 | 310 | +0.79(+3.51%) |
Mar 15, 2022 | 22.21 | 22.65 | 22.15 | 22.65 | 4,579 | +0.68(+3.07%) |
Mar 14, 2022 | 21.97 | 21.97 | 21.97 | 21.97 | 207 | -0.21(-0.94%) |
Mar 11, 2022 | 22.18 | 22.18 | 22.18 | 22.18 | 101 | -0.48(-2.10%) |
Mar 10, 2022 | 22.66 | 22.66 | 22.66 | 22.66 | 82 | -0.03(-0.11%) |
Mar 09, 2022 | 22.39 | 22.81 | 22.39 | 22.68 | 1,450 | +0.85(+3.90%) |
Mar 08, 2022 | 21.93 | 21.96 | 21.83 | 21.83 | 1,579 | -0.29(-1.32%) |
Mar 07, 2022 | 22.17 | 22.17 | 22.12 | 22.12 | 357 | -1.27(-5.42%) |
Mar 04, 2022 | 23.25 | 23.39 | 23.25 | 23.39 | 2,149 | -0.27(-1.13%) |
Mar 03, 2022 | 23.66 | 23.66 | 23.66 | 23.66 | 79 | -0.13(-0.54%) |
Mar 02, 2022 | 23.78 | 23.78 | 23.78 | 23.78 | 116 | +1.04(+4.55%) |